[3023 東証1部] ラサ商事 日足 時系列データ

[3023 東証1部] ラサ商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221050.001062.001047.001050.004910051645900
2017-09-211058.001059.001048.001050.005590058785200
2017-09-201065.001066.001044.001044.005990063260100
2017-09-191046.001071.001010.001060.00209100218589900
2017-09-15891.001048.00891.001048.00167900171394900
2017-09-14903.00905.00897.00898.0060005400600
2017-09-13902.00902.00895.00901.0046004136800
2017-09-12899.00902.00890.00898.0050004482800
2017-09-11884.00898.00883.00889.001280011387600
2017-09-08881.00890.00881.00884.00103009088400
2017-09-07882.00893.00879.00885.001550013676000
2017-09-06880.00900.00875.00881.00111009815000
2017-09-05900.00907.00883.00883.00111009907300
2017-09-04914.00930.00895.00896.002090018982400
2017-09-01900.00914.00895.00909.001540013959700
2017-08-31898.00907.00890.00900.001150010364700
2017-08-30893.00901.00888.00892.002370021213300
2017-08-29885.00903.00881.00893.001400012493400
2017-08-28885.00896.00878.00880.002780024603600
2017-08-25891.00891.00883.00885.0076006735600
2017-08-24888.00891.00879.00881.001790015795300
2017-08-23882.00887.00876.00883.001490013152100
2017-08-22888.00894.00879.00882.001570013900000
2017-08-21891.00898.00880.00888.001460012978100
2017-08-18893.00894.00877.00882.001690014931900
2017-08-17899.00903.00893.00895.00104009351600
2017-08-16886.00898.00884.00894.001150010275200
2017-08-15884.00901.00884.00886.001670014893300
2017-08-14872.00903.00866.00884.002860025341100
2017-08-10892.00902.00878.00883.001130010045300
2017-08-09895.00896.00885.00892.001840016391300
2017-08-08900.00905.00893.00899.001630014628400
2017-08-07895.00906.00894.00899.001300011701900
2017-08-04899.00907.00887.00895.0094008424600
2017-08-03875.00909.00872.00897.002730024388400
2017-08-02880.00881.00868.00875.001800015749600
2017-08-01908.00912.00844.00880.006950060905000
2017-07-31914.00930.00906.00910.003720033974600
2017-07-281000.001000.00943.00944.004620045067800
2017-07-27980.00993.00980.00989.0083008205000
2017-07-26990.00994.00980.00984.0081007989600
2017-07-251000.001000.00986.00989.001350013415900
2017-07-24976.00992.00976.00992.001490014690500
2017-07-21970.00984.00970.00984.0072007055100
2017-07-20972.00984.00969.00977.001300012734100
2017-07-19973.00976.00971.00972.0050004864300
2017-07-18975.00977.00972.00973.0055005356800
2017-07-14979.00985.00979.00980.0055005398700
2017-07-13986.00986.00981.00982.0052005115800
2017-07-12982.00991.00979.00988.0096009479500
2017-07-11965.00990.00965.00984.001300012796200
2017-07-10970.00972.00965.00967.0074007172400
2017-07-07956.00970.00956.00965.001970019061900
2017-07-06952.00966.00948.00961.0099009469100
2017-07-05965.00965.00957.00959.001630015625200
2017-07-04970.00970.00960.00961.001220011762500
2017-07-03982.00993.00958.00963.002230021633700
2017-06-30984.00999.00960.00982.002850027860500
2017-06-29999.00999.00970.00983.002850028132900
2017-06-28983.001000.00980.00991.003190031720600
2017-06-27980.00985.00971.00984.00100009784600
2017-06-26956.00991.00956.00975.002830027654100
2017-06-23989.00991.00950.00956.003680035770500
2017-06-221000.001000.00993.00995.001180011771300
2017-06-21998.001014.00992.001003.001990019948800
2017-06-201020.001020.00991.001009.005780058136800
2017-06-191049.001056.001022.001027.005140053420100
2017-06-161029.001050.001023.001037.005000051755400
2017-06-151000.001040.001000.001020.005640057543000
2017-06-14995.00995.00990.00993.001990019761600
2017-06-13964.00995.00964.00985.003800037331500
2017-06-12940.00964.00935.00964.003070029287700
2017-06-09933.00948.00928.00944.002260021225700
2017-06-08938.00948.00929.00929.002230020908100
2017-06-07894.00948.00894.00940.004730043636000
2017-06-06894.00897.00890.00893.001720015364400
2017-06-05877.00891.00869.00891.001650014564800
2017-06-02880.00882.00878.00882.001610014179500
2017-06-01886.00886.00871.00882.001390012260400
2017-05-31868.00883.00868.00875.00101008828100
2017-05-30854.00880.00854.00874.002170018869900
2017-05-29850.00854.00850.00854.0070005963900
2017-05-26862.00865.00850.00850.001240010642800
2017-05-25859.00865.00858.00862.001630014031200
2017-05-24849.00859.00849.00854.001800015377700
2017-05-23843.00848.00840.00847.001860015700300
2017-05-22831.00845.00831.00843.001420011941500
2017-05-19841.00845.00827.00833.001330011100200
2017-05-18830.00842.00830.00839.00103008625200
2017-05-17845.00847.00837.00845.0066005562200
2017-05-16834.00850.00820.00847.003670030998000
2017-05-15820.00835.00820.00834.002400019966400
2017-05-12830.00830.00800.00829.002550020904900
2017-05-11790.00835.00787.00835.006130050105300
2017-05-10794.00805.00791.00797.001930015434500
2017-05-09792.00794.00788.00790.00126009969600
2017-05-08784.00797.00783.00795.001970015575000
2017-05-02780.00786.00777.00782.001610012586300
2017-05-01781.00787.00766.00774.001970015267400
2017-04-28797.00804.00782.00791.002710021527200
2017-04-27799.00818.00786.00810.007400059669300
2017-04-26760.00814.00754.00799.00157500124063100
2017-04-25747.00759.00747.00759.001800013565300
2017-04-24744.00759.00744.00749.002780020809200
2017-04-21745.00746.00733.00740.00122009031800
2017-04-20723.00745.00717.00745.002190015981500
2017-04-19722.00739.00722.00726.002070015087500
2017-04-18708.00721.00701.00719.001630011638800
2017-04-17690.00705.00690.00703.00114007947400
2017-04-14695.00720.00685.00690.002990021020000
2017-04-13690.00697.00685.00696.002950020380300
2017-04-12702.00704.00691.00693.001930013445900
2017-04-11720.00721.00709.00709.0085006099400
2017-04-10722.00725.00719.00722.00126009100700
2017-04-07701.00726.00701.00715.003130022394200
2017-04-06704.00709.00695.00700.001450010146700
2017-04-05705.00717.00704.00713.00113008039700
2017-04-04701.00706.00688.00704.001770012408800
2017-04-03716.00716.00686.00701.003780026487700
2017-03-31753.00754.00717.00717.002780020265100
2017-03-30757.00757.00751.00754.0079005957200
2017-03-29761.00763.00757.00758.003640027683600
2017-03-28778.00780.00765.00772.008420065244300
2017-03-27776.00780.00773.00776.004870037826600
2017-03-24770.00780.00770.00776.002140016594200
2017-03-23762.00772.00760.00768.002090016001600
2017-03-22757.00771.00754.00762.002950022483300
2017-03-21760.00767.00752.00762.004800036496800
2017-03-17736.00741.00736.00741.0093006868800
2017-03-16741.00742.00732.00737.001420010465500
2017-03-15753.00754.00745.00746.001600011980900
2017-03-14763.00763.00754.00759.002210016779200
2017-03-13775.00792.00766.00768.003230025191900
2017-03-10749.00779.00749.00773.004780036394000
2017-03-09742.00747.00742.00747.0085006326200
2017-03-08743.00746.00739.00742.001540011440000
2017-03-07735.00740.00735.00740.002130015716600
2017-03-06735.00738.00732.00735.00129009481100
2017-03-03737.00738.00731.00735.001420010443700
2017-03-02722.00741.00720.00738.003220023498100
2017-03-01711.00720.00707.00719.002250016094900
2017-02-28709.00719.00708.00714.002300016393500
2017-02-27710.00710.00701.00705.001570011084300
2017-02-24708.00710.00706.00709.001530010837900
2017-02-23708.00708.00704.00706.00113007984100
2017-02-22708.00711.00698.00701.002760019453900
2017-02-21698.00705.00698.00705.002310016203800
2017-02-20690.00697.00690.00696.002230015452800
2017-02-17689.00689.00685.00688.00145009973600
2017-02-16686.00686.00680.00681.0083005661700
2017-02-15676.00688.00676.00682.0097006619700
2017-02-14675.00680.00674.00676.0090006084900
2017-02-13672.00675.00670.00675.00143009614500
2017-02-10670.00674.00669.00671.00146009799300
2017-02-09674.00674.00667.00669.00106007119800
2017-02-08666.00677.00665.00674.001920012868000
2017-02-07675.00675.00668.00669.00130008725000
2017-02-06675.00678.00670.00675.001520010241700
2017-02-03691.00691.00673.00673.002780018864700
2017-02-02696.00696.00674.00681.003590024514600
2017-02-01700.00705.00678.00696.0010890075493900
2017-01-31629.00728.00625.00709.00293200204824700
2017-01-30630.00630.00626.00630.0055003454000
2017-01-27632.00632.00624.00628.0072004525600
2017-01-26629.00632.00628.00632.0089005607300
2017-01-25630.00630.00624.00627.0060003767400
2017-01-24629.00630.00610.00624.00158009830700
2017-01-23624.00630.00620.00627.00150009381600
2017-01-20622.00625.00618.00622.0082005098100
2017-01-19619.00625.00616.00622.00114007067800
2017-01-18618.00618.00611.00618.0039002396400
2017-01-17617.00624.00613.00618.0088005432200
2017-01-16620.00620.00616.00617.0075004633800
2017-01-13611.00627.00611.00621.00103006376800
2017-01-12623.00623.00615.00619.00133008234400
2017-01-11626.00628.00620.00624.00136008481600
2017-01-10624.00626.00620.00626.00111006922400
2017-01-06621.00624.00611.00624.00135008340700
2017-01-05616.00626.00602.00621.003290020264700
2017-01-04607.00617.00607.00614.001730010583300
2016-12-30605.00608.00602.00607.0060003635200
2016-12-29609.00610.00604.00609.0082004987400
2016-12-28606.00612.00606.00612.0045002745600
2016-12-27614.00614.00603.00609.0096005834500
2016-12-26625.00625.00610.00612.001690010408900
2016-12-22630.00630.00623.00626.00144009030400
2016-12-21624.00629.00622.00629.0055003441900
2016-12-20625.00625.00619.00624.0084005230800
2016-12-19622.00625.00615.00625.00147009147500
2016-12-16620.00630.00619.00626.001830011421000
2016-12-15622.00622.00618.00620.0062003842800
2016-12-14624.00624.00619.00622.0088005476800
2016-12-13620.00622.00617.00622.00105006509900
2016-12-12620.00621.00617.00620.0061003778800
2016-12-09620.00620.00616.00620.001650010223800
2016-12-08620.00620.00615.00620.0090005567400
2016-12-07615.00624.00613.00621.001900011767800
2016-12-06616.00619.00614.00614.0099006095900
2016-12-05611.00616.00611.00613.0071004354500
2016-12-02616.00620.00610.00615.001750010787800
2016-12-01616.00619.00616.00617.00128007900100
2016-11-30611.00616.00609.00615.0070004283600
2016-11-29611.00615.00609.00615.0097005940300
2016-11-28611.00615.00609.00615.0061003734000
2016-11-25615.00615.00610.00614.00151009262800
2016-11-24610.00613.00610.00613.0046002811300
2016-11-22612.00615.00609.00614.0060003678800
2016-11-21608.00614.00605.00613.0092005616900
2016-11-18612.00613.00609.00609.0064003909400
2016-11-17606.00611.00606.00611.0075004560300
2016-11-16609.00614.00607.00612.00130007936700
2016-11-15615.00615.00609.00609.0079004827500
2016-11-14608.00624.00608.00611.00145008930000
2016-11-11610.00619.00604.00608.001980012101700
2016-11-10596.00612.00596.00607.002050012434600
2016-11-09605.00607.00585.00591.002590015428100
2016-11-08610.00611.00604.00610.00105006395400
2016-11-07610.00610.00603.00609.0071004313200
2016-11-04601.00613.00597.00610.002550015395700
2016-11-02596.00605.00590.00602.001760010543500
2016-11-01605.00606.00595.00605.002830017011800
2016-10-31590.00633.00587.00608.0010640064916800
2016-10-28586.00593.00584.00592.004350025664300
2016-10-27579.00589.00577.00589.003850022466700
2016-10-26543.00598.00543.00589.0012150070117900
2016-10-25550.00553.00547.00549.00145007973600
2016-10-24540.00549.00539.00548.00147007982500
2016-10-21539.00540.00537.00539.0068003664800
2016-10-20538.00539.00536.00539.0039002098400
2016-10-19538.00538.00535.00537.0067003595300
2016-10-18538.00538.00533.00535.0086004604600
2016-10-17532.00538.00532.00537.0081004330800
2016-10-14530.00535.00528.00534.0079004198900
2016-10-13532.00532.00526.00530.0051002697800
2016-10-12530.00531.00525.00525.0087004591200
2016-10-11524.00531.00524.00529.0082004325700
2016-10-07525.00527.00521.00524.0039002044100
2016-10-06528.00531.00524.00525.0087004584700
2016-10-05523.00530.00522.00527.0097005113400
2016-10-04520.00524.00516.00522.0069003594800
2016-10-03523.00528.00520.00522.0066003456800
2016-09-30516.00525.00516.00523.0036001878700
2016-09-29522.00526.00522.00525.0044002308600
2016-09-28519.00522.00518.00522.0067003480300
2016-09-27519.00529.00515.00529.00128006692900
2016-09-26529.00529.00518.00523.0036001885800
2016-09-23525.00529.00523.00529.00132006950500
2016-09-21519.00525.00516.00525.00119006204100
2016-09-20514.00519.00513.00518.00151007801900
2016-09-16512.00513.00512.00513.0041002102600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog